Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Itau Unibanco Banco Holding S.A. ADR (NY: ITUB )

6.780 +0.030 (+0.44%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 5.077 5.106 5.030 5.049 16,320,368 +0.02(+0.37%)
Sep 28, 2023 4.918 5.077 4.908 5.030 16,207,189 +0.12(+2.49%)
Sep 27, 2023 5.021 5.021 4.871 4.908 19,210,432 -0.08(-1.51%)
Sep 26, 2023 5.030 5.077 4.974 4.983 10,247,249 -0.09(-1.85%)
Sep 25, 2023 5.106 5.106 5.068 5.077 10,344,295 -0.05(-0.92%)
Sep 22, 2023 5.125 5.172 5.106 5.125 18,669,510 +0.01(+0.18%)
Sep 21, 2023 5.162 5.176 5.106 5.115 12,198,374 -0.17(-3.20%)
Sep 20, 2023 5.275 5.369 5.268 5.284 14,559,572 +0.08(+1.63%)
Sep 19, 2023 5.256 5.284 5.190 5.200 15,072,333 -0.03(-0.65%)
Sep 18, 2023 5.271 5.306 5.215 5.234 12,125,134 -0.01(-0.18%)
Sep 15, 2023 5.280 5.289 5.215 5.243 23,331,970 -0.01(-0.18%)
Sep 14, 2023 5.252 5.299 5.224 5.252 15,637,974 +0.03(+0.53%)
Sep 13, 2023 5.215 5.289 5.206 5.224 16,144,756 +0.08(+1.63%)
Sep 12, 2023 5.122 5.187 5.108 5.140 13,020,560 +0.00(+0.00%)
Sep 11, 2023 5.075 5.167 5.043 5.140 14,768,165 +0.17(+3.37%)
Sep 08, 2023 4.964 5.047 4.936 4.973 12,849,302 +0.04(+0.75%)
Sep 07, 2023 4.973 4.973 4.908 4.936 11,241,698 -0.03(-0.56%)
Sep 06, 2023 5.010 5.071 4.945 4.964 12,626,744 -0.06(-1.11%)
Sep 05, 2023 5.066 5.122 5.010 5.019 20,117,070 -0.18(-3.40%)
Sep 01, 2023 5.252 5.262 5.173 5.196 28,421,836 +0.08(+1.53%)
Aug 31, 2023 5.155 5.174 5.072 5.118 29,438,520 -0.13(-2.48%)
Aug 30, 2023 5.351 5.360 5.239 5.248 20,510,242 -0.16(-2.93%)
Aug 29, 2023 5.341 5.430 5.318 5.407 24,645,136 +0.13(+2.47%)
Aug 28, 2023 5.062 5.295 5.044 5.276 27,880,804 +0.17(+3.28%)
Aug 25, 2023 5.146 5.151 5.053 5.109 18,498,648 -0.06(-1.08%)
Aug 24, 2023 5.193 5.230 5.146 5.165 14,544,510 -0.11(-2.12%)
Aug 23, 2023 5.127 5.295 5.109 5.276 26,794,454 +0.18(+3.47%)
Aug 22, 2023 5.053 5.127 5.025 5.099 16,786,352 +0.11(+2.24%)
Aug 21, 2023 4.988 5.025 4.952 4.988 16,388,248 -0.05(-0.92%)
Aug 18, 2023 4.932 5.072 4.932 5.034 14,820,099 +0.07(+1.31%)
Aug 17, 2023 5.044 5.072 4.960 4.969 20,860,342 -0.06(-1.11%)
Aug 16, 2023 5.062 5.127 5.006 5.025 25,179,296 -0.01(-0.18%)
Aug 15, 2023 5.025 5.058 4.979 5.034 22,840,654 -0.04(-0.73%)
Aug 14, 2023 5.146 5.146 5.062 5.072 11,591,172 -0.12(-2.33%)
Aug 11, 2023 5.230 5.267 5.179 5.193 15,301,854 -0.03(-0.53%)
Aug 10, 2023 5.239 5.337 5.220 5.220 27,138,194 +0.06(+1.08%)
Aug 09, 2023 5.155 5.193 5.062 5.165 27,051,654 -0.02(-0.36%)
Aug 08, 2023 5.146 5.276 5.118 5.183 29,955,122 -0.05(-0.89%)
Aug 07, 2023 5.314 5.323 5.220 5.230 24,151,330 -0.06(-1.06%)
Aug 04, 2023 5.360 5.440 5.276 5.286 26,505,026 -0.07(-1.22%)
Aug 03, 2023 5.472 5.532 5.351 5.351 14,900,903 -0.16(-2.87%)
Aug 02, 2023 5.528 5.546 5.435 5.509 18,078,554 -0.02(-0.34%)
Aug 01, 2023 5.518 5.555 5.472 5.528 15,079,296 -0.06(-1.10%)
Jul 31, 2023 5.598 5.645 5.566 5.589 13,068,673 +0.01(+0.17%)
Jul 28, 2023 5.542 5.580 5.496 5.580 14,554,698 +0.09(+1.70%)
Jul 27, 2023 5.561 5.589 5.472 5.487 16,726,160 -0.14(-2.48%)
Jul 26, 2023 5.589 5.635 5.524 5.626 24,172,262 +0.05(+0.83%)
Jul 25, 2023 5.589 5.617 5.524 5.580 25,430,958 +0.02(+0.33%)
Jul 24, 2023 5.598 5.719 5.542 5.561 29,409,980 -0.05(-0.83%)
Jul 21, 2023 5.589 5.622 5.538 5.608 27,877,916 +0.13(+2.38%)
Jul 20, 2023 5.403 5.487 5.361 5.477 36,690,448 +0.09(+1.73%)
Jul 19, 2023 5.449 5.477 5.366 5.384 25,846,104 -0.04(-0.69%)
Jul 18, 2023 5.533 5.561 5.422 5.422 18,154,012 -0.10(-1.85%)
Jul 17, 2023 5.422 5.524 5.389 5.524 13,419,786 +0.09(+1.71%)
Jul 14, 2023 5.524 5.542 5.422 5.431 20,322,094 -0.08(-1.52%)
Jul 13, 2023 5.487 5.561 5.459 5.515 16,051,665 +0.10(+1.89%)
Jul 12, 2023 5.459 5.515 5.412 5.412 15,549,697 -0.01(-0.17%)
Jul 11, 2023 5.347 5.431 5.273 5.422 20,993,090 -0.05(-0.85%)
Jul 10, 2023 5.533 5.552 5.454 5.468 13,381,136 -0.11(-2.00%)
Jul 07, 2023 5.468 5.598 5.468 5.580 20,167,968 +0.20(+3.63%)
Jul 06, 2023 5.449 5.477 5.338 5.384 16,502,604 -0.14(-2.53%)
Jul 05, 2023 5.477 5.580 5.454 5.524 18,866,630 -0.02(-0.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.